T-Bull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.57	0.57	0.57	0.57	0.57	-11.72%	-
Feb 19, 2026	0.64	0.64	0.64	0.64	0.64	-20.00%	-
Feb 18, 2026	0.67	0.80	0.67	0.80	0.80	20.30%	68
Feb 17, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Feb 16, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Feb 13, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Feb 12, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Feb 11, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Feb 10, 2026	0.67	0.67	0.67	0.67	0.67	-2.21%	-
Feb 9, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	-
Feb 5, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Feb 3, 2026	0.69	0.69	0.69	0.69	0.69	2.24%	-
Feb 2, 2026	0.67	0.67	0.67	0.67	0.67	8.94%	-
Jan 30, 2026	0.62	0.62	0.62	0.62	0.62	-7.52%	-
Jan 29, 2026	0.67	0.67	0.67	0.67	0.67	8.13%	-
Jan 28, 2026	0.62	0.62	0.62	0.62	0.62	-19.61%	-
Jan 27, 2026	0.77	0.77	0.77	0.77	0.77	9.29%	-
Jan 26, 2026	0.70	0.70	0.70	0.70	0.70	-8.50%	-
Jan 23, 2026	0.77	0.77	0.77	0.77	0.77	10.87%	-
Jan 22, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	-
Jan 21, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jan 20, 2026	0.69	0.69	0.69	0.69	0.69	-11.61%	-
Jan 19, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 16, 2026	0.78	0.78	0.78	0.78	0.78	-4.91%	-
Jan 15, 2026	0.82	0.82	0.82	0.82	0.82	12.41%	-
Jan 14, 2026	0.73	0.73	0.73	0.73	0.73	10.69%	-
Jan 13, 2026	0.66	0.66	0.66	0.66	0.66	11.02%	-
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	-
Jan 9, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 8, 2026	0.58	0.58	0.58	0.58	0.58	7.41%	-
Jan 7, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	-
Jan 6, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	-
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	-
Jan 2, 2026	0.55	0.55	0.55	0.55	0.55	3.81%	-
Dec 30, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	-
Dec 29, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	-
Dec 23, 2025	0.52	0.52	0.52	0.52	0.52	-8.77%	-
Dec 22, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Dec 19, 2025	0.58	0.58	0.58	0.58	0.58	-2.52%	-
Dec 18, 2025	0.60	0.60	0.60	0.60	0.60	-26.54%	-
Dec 17, 2025	0.58	0.81	0.58	0.81	0.81	36.13%	2
Dec 16, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Dec 15, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	-
Dec 12, 2025	0.60	0.60	0.60	0.60	0.60	-4.80%	-
Dec 11, 2025	0.63	0.63	0.63	0.63	0.63	-11.35%	-
Dec 10, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Dec 9, 2025	0.71	0.71	0.71	0.71	0.71	2.17%	-
Dec 8, 2025	0.69	0.69	0.69	0.69	0.69	2.22%	-